SHE:300706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	46.31	51.31	45.67	50.06	50.06	8.12%	29,913,050
May 6, 2026	43.43	48.88	42.60	46.30	46.30	8.94%	29,685,340
Apr 30, 2026	40.71	43.00	40.16	42.50	42.50	3.91%	19,425,800
Apr 29, 2026	39.90	41.25	39.80	40.90	40.90	-1.73%	14,417,800
Apr 28, 2026	40.38	42.02	39.95	41.62	41.62	3.05%	24,036,620
Apr 27, 2026	39.50	40.99	39.32	40.39	40.39	5.87%	20,086,810
Apr 24, 2026	37.90	39.50	37.84	38.15	38.15	-0.47%	7,239,239
Apr 23, 2026	39.64	39.96	37.88	38.33	38.33	-3.84%	11,086,900
Apr 22, 2026	39.55	40.56	38.90	39.86	39.86	0.20%	13,780,400
Apr 21, 2026	37.57	40.95	37.15	39.78	39.78	4.96%	16,799,540
Apr 20, 2026	37.15	38.58	37.11	37.90	37.90	0.50%	9,422,575
Apr 17, 2026	36.50	39.15	36.21	37.71	37.71	3.03%	12,531,500
Apr 16, 2026	36.52	37.05	36.37	36.60	36.60	0.22%	5,388,300
Apr 15, 2026	37.79	37.86	36.40	36.52	36.52	-3.34%	8,448,100
Apr 14, 2026	37.40	38.17	37.16	37.78	37.78	1.67%	9,172,900
Apr 13, 2026	37.66	38.74	37.11	37.16	37.16	-1.80%	12,959,138
Apr 10, 2026	37.35	40.00	37.35	37.84	37.84	1.78%	20,917,600
Apr 9, 2026	34.55	38.45	34.50	37.18	37.18	4.61%	19,265,014
Apr 8, 2026	33.85	35.68	33.75	35.54	35.54	6.57%	13,985,860
Apr 7, 2026	33.62	34.11	33.00	33.35	33.35	-0.80%	9,635,434
Apr 3, 2026	32.51	34.96	31.68	33.62	33.62	5.49%	15,960,360
Apr 2, 2026	32.29	33.81	31.53	31.87	31.87	-1.64%	6,643,926
Apr 1, 2026	32.25	32.54	31.83	32.40	32.40	3.25%	4,579,300
Mar 31, 2026	32.42	32.46	31.32	31.38	31.38	-3.21%	3,995,900
Mar 30, 2026	32.01	32.47	31.73	32.42	32.42	-0.77%	3,955,594
Mar 27, 2026	30.78	33.08	30.55	32.67	32.67	4.18%	7,220,660
Mar 26, 2026	32.42	32.57	31.12	31.36	31.36	-4.30%	5,797,234
Mar 25, 2026	32.43	33.49	32.40	32.77	32.77	1.49%	6,931,900
Mar 24, 2026	32.00	32.39	30.99	32.29	32.29	2.97%	5,161,310
Mar 23, 2026	32.56	33.30	31.03	31.36	31.36	-6.58%	6,411,600
Mar 20, 2026	35.16	35.37	33.55	33.57	33.57	-3.67%	5,329,400
Mar 19, 2026	35.60	35.93	34.66	34.85	34.85	-4.07%	5,523,110
Mar 18, 2026	35.86	36.43	35.40	36.33	36.33	2.17%	4,615,207
Mar 17, 2026	37.80	37.98	35.55	35.56	35.56	-5.53%	7,193,800
Mar 16, 2026	37.00	37.65	36.52	37.64	37.64	1.37%	6,087,782
Mar 13, 2026	37.21	38.48	37.00	37.13	37.13	-1.59%	6,170,000
Mar 12, 2026	38.10	38.78	37.00	37.73	37.73	-1.51%	7,077,100
Mar 11, 2026	38.98	40.18	38.20	38.31	38.31	-2.32%	8,002,940
Mar 10, 2026	39.51	39.51	38.71	39.22	39.22	2.30%	7,561,656
Mar 9, 2026	38.00	38.48	36.52	38.34	38.34	-2.44%	9,156,000
Mar 6, 2026	40.00	40.50	39.18	39.30	39.30	-2.51%	8,910,450
Mar 5, 2026	41.90	42.22	39.68	40.31	40.31	-1.51%	12,331,820
Mar 4, 2026	40.84	42.22	40.50	40.93	40.93	-1.96%	9,718,270
Mar 3, 2026	44.02	46.20	41.21	41.75	41.75	-5.14%	14,545,920
Mar 2, 2026	44.97	46.17	43.88	44.01	44.01	-5.13%	13,350,300
Feb 27, 2026	45.90	46.80	44.66	46.39	46.39	-1.07%	15,310,560
Feb 26, 2026	45.51	47.99	44.40	46.89	46.89	2.20%	25,438,910
Feb 25, 2026	43.01	47.02	42.50	45.88	45.88	7.30%	20,092,350
Feb 24, 2026	43.00	44.06	41.41	42.76	42.76	1.04%	9,117,410
Feb 13, 2026	43.54	43.92	42.19	42.32	42.32	-4.25%	11,238,350